辛耘 (3583)-玉山券商分點個股進出

台股 » 個股 » 辛耘 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

辛耘

(3583)

可現股當沖

股價
364.0
漲跌
▲15.5
漲幅
+4.45%
成交量
10,905張
產業
上市半導體類股
466人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

辛耘 (3583)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	24.3	362.68	38.5	361.84	364.00	-14.2	8,609	-0.17%
2024/05/06	10.1	351.70	29.2	349.22	348.50	-19.1	8,456	-0.23%
2024/05/03	4	350.73	7	346.50	342.50	-3	8,341	-0.04%
2024/05/02	10	341.30	10.1	343.15	347.00	-0.1	8,315	0.00%
2024/04/30	11	344.17	7.1	340.56	338.00	4	8,312	0.05%
2024/04/29	13.2	339.43	10.3	342.71	342.50	2.9	8,288	0.03%
2024/04/26	18.5	334.68	13	335.62	335.00	5.5	8,274	0.07%
2024/04/25	16	323.97	16.1	327.04	326.50	-0.1	8,301	0.00%
2024/04/24	13.5	335.05	27.3	332.36	328.50	-13.8	8,289	-0.17%
2024/04/23	25.2	318.87	27	315.62	321.50	-1.8	8,261	-0.02%
2024/04/22	44.4	316.14	35.7	309.13	304.50	8.7	8,245	0.11%
2024/04/19	40.1	322.39	49.8	323.34	316.50	-9.7	8,188	-0.12%
2024/04/18	38.8	353.96	20.1	357.12	346.50	18.7	8,018	0.23%
2024/04/17	26.5	355.36	37.2	360.20	363.00	-10.7	7,899	-0.13%
2024/04/16	28.2	331.04	29.6	333.92	340.00	-1.3	7,750	-0.02%
2024/04/15	18.4	346.90	26.1	346.33	341.00	-7.7	7,646	-0.10%
2024/04/12	26.4	346.70	45.4	345.56	341.00	-19	7,539	-0.25%
2024/04/11	15.2	341.77	7.1	340.11	337.00	8.2	7,412	0.11%
2024/04/10	11.2	353.65	18.2	349.65	341.00	-6.9	7,350	-0.09%
2024/04/09	31.5	369.05	21.3	362.77	354.00	10.2	7,244	0.14%
2024/04/08	28.5	369.10	31.3	368.46	364.50	-2.8	7,095	-0.04%
2024/04/03	86.7	367.53	66.4	368.60	380.50	20.3	6,932	0.29%
2024/04/02	23.2	333.18	38.1	339.18	347.00	-14.9	6,559	-0.23%
2024/04/01	39.2	316.01	41.2	316.39	315.50	-2	6,367	-0.03%
2024/03/29	16.5	304.36	15.6	303.86	302.00	1	6,182	0.02%
2024/03/28	33.1	314.22	42.4	315.75	309.00	-9.2	6,076	-0.15%
2024/03/27	33.3	302.86	33.2	308.65	317.50	0.1	5,884	0.00%
2024/03/26	54.1	298.20	81.7	297.50	291.50	-27.6	5,624	-0.49%
2024/03/25	47.2	295.66	27.7	295.12	298.50	19.5	5,383	0.36%
2024/03/22	15.4	286.59	18.1	286.07	287.00	-2.7	5,235	-0.05%
2024/03/21	19.1	282.27	16	283.09	283.00	3	5,149	0.06%
2024/03/20	18.7	282.13	9	282.33	277.50	9.7	5,097	0.19%
2024/03/19	47.5	289.88	34.3	291.88	290.00	13.1	5,006	0.26%
2024/03/18	13.2	279.57	34.5	280.75	287.00	-21.3	4,838	-0.44%
2024/03/15	19	271.60	16.3	269.57	266.00	2.7	4,686	0.06%
2024/03/14	36.1	263.55	20	263.43	265.00	16.1	4,636	0.35%
2024/03/13	27.8	276.97	40.9	277.10	276.00	-13.1	4,564	-0.29%
2024/03/12	24	281.98	17.5	284.80	285.00	6.6	4,482	0.15%
2024/03/11	36.1	279.31	49.9	280.00	280.50	-13.8	4,413	-0.31%
2024/03/08	29.9	277.22	51.9	273.66	263.50	-22	4,295	-0.51%
2024/03/07	59.5	291.98	39.4	288.94	285.00	20.1	4,173	0.48%
2024/03/06	47.7	286.98	57.3	286.57	288.00	-9.6	4,103	-0.23%
2024/03/05	40.6	272.03	26.5	273.07	275.00	14.1	4,037	0.35%
2024/03/04	33.4	274.34	26.3	274.03	268.00	7.2	3,969	0.18%
2024/03/01	19.7	268.12	10.2	267.75	268.00	9.5	3,909	0.24%
2024/02/29	17	265.97	47.1	265.45	267.00	-30.1	3,965	-0.76%
2024/02/27	51.6	282.11	58.3	272.60	266.50	-6.7	3,944	-0.17%
2024/02/26	58.8	284.94	52.2	287.09	293.50	6.6	3,840	0.17%
2024/02/23	14	268.29	40.5	272.23	278.50	-26.5	3,611	-0.73%
2024/02/22	56	251.69	51.1	252.99	253.50	5	3,588	0.14%
2024/02/21	2.4	238.46	27	239.17	239.50	-24.6	3,407	-0.72%
2024/02/20	15.4	244.40	20.1	246.06	242.00	-4.7	3,351	-0.14%
2024/02/19	11.2	244.74	18.3	244.92	242.50	-7.1	3,278	-0.22%
2024/02/16	51.4	249.03	30.7	248.67	247.50	20.7	3,224	0.64%
2024/02/15	58.5	231.73	39.2	239.25	243.50	19.3	3,086	0.63%
2024/02/05	3.4	219.33	3.1	219.86	221.50	0.3	2,926	0.01%
2024/02/02	0.1	219.25	13	219.92	219.50	-12.9	2,911	-0.44%
2024/02/01	3.2	218.22	3	218.83	218.50	0.2	2,900	0.01%
2024/01/31	9.2	218.22	14	219.93	215.50	-4.8	2,895	-0.17%
2024/01/30	10.2	218.80	3.3	220.91	220.00	6.9	2,862	0.24%
2024/01/29	1	216.50	5	217.56	218.50	-4	2,858	-0.14%
2024/01/26	5.3	212.61	2	213.00	210.50	3.3	2,845	0.12%
2024/01/25	27.4	221.80	29.6	219.36	216.00	-2.2	2,840	-0.08%
2024/01/24	42.5	222.33	17.2	223.72	219.00	25.3	2,811	0.90%
2024/01/23	10.6	219.10	6.3	218.44	220.00	4.3	2,763	0.16%
2024/01/22	10.8	218.95	17.3	220.57	221.00	-6.5	2,733	-0.24%
2024/01/19	15.3	215.92	9	218.33	212.50	6.3	2,655	0.24%
2024/01/18	9.3	211.06	17	209.23	209.50	-7.8	2,583	-0.30%
2024/01/17	37.5	218.91	20.7	219.79	214.50	16.8	2,582	0.65%
2024/01/16	18.7	216.20	28.3	216.46	217.00	-9.6	2,515	-0.38%
2024/01/15	11.3	213.19	3.3	214.11	214.00	8	2,513	0.32%
2024/01/12	1.2	209.04	1.1	211.00	210.50	0.1	2,602	0.00%
2024/01/11	13.1	205.30	2.5	209.66	210.00	10.6	2,611	0.41%
2024/01/10	9.1	209.12	6.1	211.89	206.00	3	2,612	0.11%
2024/01/09	2	201.75	1	202.00	202.00	1	2,555	0.04%
2024/01/08	1.4	197.71	0	0.00	197.50	1.4	2,572	0.05%
2024/01/05	1.1	201.42	7.7	201.51	199.50	-6.6	2,608	-0.25%
2024/01/04	0	207.50	0.7	206.85	206.50	-0.7	2,626	-0.03%
2024/01/03	1	208.00	0	0.00	208.00	1	2,672	0.04%
2024/01/02	1	207.00	0.2	209.00	210.50	0.8	2,688	0.03%
2023/12/29	0	0.00	1	211.00	214.00	-1	2,702	-0.04%
2023/12/28	0	0.00	3	212.33	213.00	-3	2,713	-0.11%
2023/12/27	2.1	209.59	0	0.00	211.00	2.1	2,773	0.08%
2023/12/26	0.1	207.00	0	0.00	206.50	0.1	2,864	0.00%
2023/12/25	0	208.25	2	207.50	207.50	-2	2,891	-0.07%
2023/12/22	1.1	208.38	25	208.26	206.50	-23.9	2,902	-0.82%
2023/12/21	4.6	208.59	9.3	207.34	207.50	-4.7	2,920	-0.16%
2023/12/20	9.3	214.11	2	214.25	213.50	7.3	2,992	0.25%
2023/12/19	6	216.50	1	217.00	217.50	5	3,003	0.17%
2023/12/18	0.1	214.88	6	213.33	214.50	-5.9	3,006	-0.20%
2023/12/15	2.1	212.86	0.2	213.00	212.50	1.9	3,031	0.06%
2023/12/14	4.1	214.01	0.1	214.80	213.50	4	3,074	0.13%
2023/12/13	14.2	212.62	13	214.69	213.00	1.2	3,079	0.04%
2023/12/12	3.8	212.40	2	213.75	211.00	1.8	3,062	0.06%
2023/12/11	7.4	213.16	1	212.05	211.50	6.4	3,072	0.21%
2023/12/08	3.1	218.96	7.3	221.31	219.50	-4.2	3,053	-0.14%
2023/12/07	14.3	218.39	4.2	218.63	217.00	10.1	3,055	0.33%
2023/12/06	1	218.00	5	218.40	219.00	-4	3,053	-0.13%
2023/12/05	12.3	218.10	19	216.72	215.50	-6.7	3,061	-0.22%
2023/12/04	9.1	228.99	15	230.67	223.50	-5.9	3,044	-0.19%
2023/12/01	14.4	229.00	15.3	227.68	229.50	-0.9	3,049	-0.03%
2023/11/30	5.5	222.47	18.2	223.23	221.00	-12.7	2,950	-0.43%
2023/11/29	2	217.25	1.1	218.73	216.00	0.9	2,895	0.03%
2023/11/28	13.2	219.10	9	216.84	216.50	4.2	2,947	0.14%
2023/11/27	11.3	223.29	10.5	223.27	219.50	0.8	2,961	0.03%
2023/11/24	16.1	215.95	18.5	215.94	218.00	-2.4	2,920	-0.08%
2023/11/22	31.2	214.43	20.3	215.12	215.00	10.9	2,873	0.38%
2023/11/21	11.5	204.75	14.3	203.37	207.00	-2.8	2,810	-0.10%
2023/11/17	3	193.83	3.2	194.28	195.00	-0.2	2,923	-0.01%
2023/11/16	1.4	189.09	31	188.53	188.50	-29.6	3,125	-0.95%
2023/11/15	5.2	195.80	3	190.50	190.50	2.2	3,217	0.07%
2023/11/14	4.1	192.60	7	192.14	193.50	-2.9	3,382	-0.09%
2023/11/13	36.1	192.14	19	192.08	192.00	17.1	3,664	0.47%
2023/11/10	4.1	184.36	0	0.00	184.50	4.1	3,738	0.11%
2023/11/09	0	0.00	3	189.00	189.00	-3	3,917	-0.08%
2023/11/08	2.1	193.50	2	194.01	192.00	0	4,048	0.00%
2023/11/07	5	191.60	5.1	190.50	190.50	-0.1	4,200	0.00%
2023/11/06	4.1	190.87	2.1	193.98	193.00	2	4,392	0.04%
2023/11/03	1	188.00	0	0.00	188.00	1	4,648	0.02%
2023/11/02	8.2	186.73	3	186.17	186.50	5.2	5,016	0.10%
2023/11/01	4.1	178.98	6.1	177.60	180.00	-2	5,369	-0.04%
2023/10/31	1	188.50	1	181.00	181.00	0	5,602	0.00%
2023/10/30	1	187.50	2	186.75	188.00	-1	5,837	-0.02%
2023/10/27	7.1	190.51	6	186.50	187.00	1.1	6,157	0.02%
2023/10/26	12	190.63	6.1	192.06	188.50	5.9	6,549	0.09%
2023/10/25	12	204.16	7	200.29	198.00	5	6,748	0.07%
2023/10/24	8	198.63	12	199.54	202.00	-4	6,929	-0.06%
2023/10/23	16	199.63	16	197.03	195.50	0	7,280	0.00%
2023/10/20	35.4	199.14	30.1	197.37	202.00	5.3	7,469	0.07%
2023/10/19	6	187.83	7	184.41	190.50	-1	7,470	-0.01%
2023/10/18	7.1	182.58	6.1	185.86	182.50	1	7,753	0.01%
2023/10/17	7.5	194.27	5.2	190.71	190.00	2.3	7,915	0.03%
2023/10/16	7	194.42	9.3	193.54	195.50	-2.2	7,992	-0.03%
2023/10/13	8.1	199.50	5.6	204.07	198.50	2.5	8,148	0.03%
2023/10/12	5.1	206.43	8	208.81	207.00	-2.9	8,461	-0.03%
2023/10/11	5.4	209.54	25.7	207.33	204.00	-20.3	8,692	-0.23%
2023/10/06	11.1	204.91	5	203.10	202.00	6.1	8,782	0.07%
2023/10/05	10.5	205.80	10	206.65	205.50	0.5	9,007	0.00%
2023/10/04	6	202.00	11	199.82	202.00	-5	9,120	-0.05%
2023/10/03	43	206.57	12	208.37	204.50	31	9,147	0.34%
2023/10/02	8.1	206.70	25.2	210.87	212.00	-17.1	9,218	-0.19%
2023/09/28	18.2	198.04	15.2	198.27	198.00	3	9,268	0.03%
2023/09/27	5	193.70	7	194.86	193.50	-2	9,396	-0.02%
2023/09/26	4	195.50	6	196.92	195.00	-2	9,622	-0.02%
2023/09/25	11	201.54	9	200.94	198.00	2	9,656	0.02%
2023/09/22	7	191.29	9	189.77	194.00	-2	9,618	-0.02%
2023/09/21	4	189.25	4.5	187.54	189.00	-0.5	9,618	-0.01%
2023/09/20	10.1	195.10	8.1	194.19	193.00	2.1	9,653	0.02%
2023/09/19	14.3	198.63	17	197.38	195.00	-2.7	9,684	-0.03%
2023/09/18	7	203.87	3.2	206.35	203.00	3.8	9,673	0.04%
2023/09/15	7.2	213.31	7.3	211.31	210.00	-0.1	9,705	0.00%
2023/09/14	8.3	214.39	6	215.33	214.50	2.3	9,774	0.02%
2023/09/13	8.1	209.49	9.1	207.39	211.00	-1	9,812	-0.01%
2023/09/12	15	208.50	11.1	207.15	207.00	3.9	9,868	0.04%
2023/09/11	20.1	206.74	17.2	207.60	205.50	2.9	9,944	0.03%
2023/09/08	4	217.25	9	215.61	214.50	-5	10,148	-0.05%
2023/09/07	10.4	217.39	4.1	217.00	219.00	6.3	10,205	0.06%
2023/09/06	20	219.72	13.1	215.69	218.50	6.9	10,284	0.07%
2023/09/05	18	216.67	8	217.63	219.00	10	10,411	0.10%
2023/09/04	12	211.13	20	210.78	215.00	-8	10,674	-0.07%
2023/09/01	22	213.91	10	214.65	212.00	12	10,688	0.11%
2023/08/31	24.2	211.00	26	210.94	211.50	-1.8	10,792	-0.02%
2023/08/30	24.2	214.95	6.1	218.43	212.50	18.1	10,813	0.17%
2023/08/29	14	217.71	10.5	215.69	215.00	3.5	10,827	0.03%
2023/08/28	28.6	219.49	15	221.63	217.00	13.6	10,822	0.13%
2023/08/25	19.1	231.35	12.1	230.83	226.00	7	10,788	0.07%
2023/08/24	48.8	247.95	27.5	243.84	241.00	21.3	10,820	0.20%
2023/08/23	62.1	242.24	73	244.34	246.00	-11	10,699	-0.10%
2023/08/22	66	249.70	53.1	245.39	244.00	12.9	10,687	0.12%
2023/08/21	9	240.78	62.1	239.31	240.00	-53.1	10,521	-0.50%
2023/08/18	23.4	238.67	42.2	238.00	235.00	-18.8	10,439	-0.18%
2023/08/17	105.2	241.60	36.7	246.05	249.00	68.5	10,262	0.67%	大買/
2023/08/16	13.1	229.38	25.2	230.98	231.50	-12.1	9,976	-0.12%
2023/08/15	28	230.39	19.6	230.78	227.00	8.5	9,927	0.09%
2023/08/14	9.2	221.52	16	219.56	224.50	-6.8	9,777	-0.07%
2023/08/11	44.3	224.28	36.5	222.96	218.00	7.8	9,675	0.08%
2023/08/10	47.6	225.66	50.6	224.85	222.00	-3	9,512	-0.03%
2023/08/09	51.2	244.61	57.2	247.29	240.50	-6.1	9,313	-0.07%
2023/08/08	50.7	252.02	40.9	251.72	257.00	9.8	9,039	0.11%
2023/08/07	36.8	237.40	44.4	239.23	245.50	-7.6	8,664	-0.09%
2023/08/04	38.3	214.85	40.6	215.31	223.50	-2.3	8,306	-0.03%
2023/08/02	7.2	216.42	54.4	212.79	203.50	-47.3	8,054	-0.59%
2023/08/01	65.3	239.98	40.7	234.78	225.00	24.6	7,809	0.31%
2023/07/31	61.2	251.35	39.8	256.52	249.50	21.4	7,483	0.29%
2023/07/28	24.3	232.38	49.5	234.76	242.50	-25.2	7,079	-0.36%
2023/07/27	53.6	220.15	62.4	220.56	220.50	-8.8	6,850	-0.13%
2023/07/26	72.3	220.56	60.7	219.54	217.00	11.6	6,633	0.18%
2023/07/25	41.6	204.69	52.6	208.26	212.00	-11	6,254	-0.18%
2023/07/24	17.3	188.42	13	189.12	193.00	4.3	6,016	0.07%
2023/07/21	68.5	191.11	39.1	191.54	188.50	29.4	5,903	0.50%
2023/07/20	42.7	183.50	52	184.83	190.00	-9.3	5,607	-0.17%
2023/07/19	33.3	180.75	34.4	176.44	174.00	-1.1	5,419	-0.02%
2023/07/18	41.4	185.69	46.6	181.55	179.00	-5.2	5,341	-0.10%
2023/07/17	77.8	189.03	62	189.66	186.50	15.8	5,159	0.31%
2023/07/14	23.9	172.62	36.5	176.50	180.50	-12.6	4,804	-0.26%
2023/07/13	41.5	167.74	44.2	167.73	164.50	-2.8	4,542	-0.06%
2023/07/12	75.4	171.88	91.5	167.92	164.00	-16.1	4,406	-0.37%
2023/07/11	59.4	168.10	20	166.23	166.00	39.4	4,164	0.95%
2023/07/10	5	160.20	9.1	161.50	162.00	-4.1	4,024	-0.10%
2023/07/07	10.1	163.11	18.3	162.09	160.00	-8.1	3,978	-0.20%
2023/07/06	39.1	163.36	28	163.36	162.00	11.1	3,860	0.29%
2023/07/05	23	163.24	11.4	162.44	160.50	11.6	3,705	0.31%
2023/07/04	38.3	164.73	26	166.29	169.50	12.2	3,546	0.35%
2023/07/03	5.5	154.30	6	153.17	154.50	-0.6	3,309	-0.02%
2023/06/30	13.1	151.85	8	151.19	154.00	5.1	3,254	0.16%
2023/06/29	2.1	147.32	0.5	147.02	148.00	1.6	3,213	0.05%
2023/06/28	6	146.33	6	148.67	146.00	0	3,183	0.00%
2023/06/27	3	151.33	4.4	150.65	152.50	-1.4	3,115	-0.04%
2023/06/26	3.1	154.52	18.1	154.51	155.00	-15	3,050	-0.49%
2023/06/21	20	159.25	18	159.14	158.00	2	3,006	0.07%
2023/06/20	19.2	162.10	15	160.37	157.50	4.2	2,955	0.14%
2023/06/19	13.5	158.10	16.9	155.31	157.00	-3.4	2,874	-0.12%
2023/06/16	21.1	161.19	9.5	160.92	161.50	11.6	2,805	0.41%
2023/06/15	7.1	163.03	7.1	158.48	158.00	0	2,731	0.00%
2023/06/14	27.5	164.49	14	164.54	157.50	13.5	2,629	0.51%
2023/06/13	3	157.17	3.2	162.00	162.00	-0.2	2,380	-0.01%
2023/06/12	11.1	145.88	11	145.82	147.50	0.1	2,307	0.00%
2023/06/09	38	148.22	44	147.83	150.00	-6	2,207	-0.27%
2023/06/08	28.7	144.20	24.7	145.28	144.00	4	2,013	0.20%
2023/06/07	0	0.00	0	134.50	134.50	0	1,737	0.00%
2023/06/06	18.6	119.30	21.6	120.63	122.50	-3	1,667	-0.18%
2023/06/05	20.1	116.59	11	115.77	114.00	9.1	1,473	0.62%
2023/06/02	22	112.82	15	110.83	112.00	7	1,371	0.51%
2023/06/01	7.5	107.80	7	109.51	112.00	0.5	1,286	0.04%
2023/05/31	13	106.42	9	106.72	105.00	4	1,214	0.33%
2023/05/30	9	108.22	15	107.77	108.00	-6	1,155	-0.52%
2023/05/29	5	104.00	3.3	104.58	103.00	1.8	1,005	0.17%
2023/05/26	19	104.68	12.5	104.64	104.50	6.5	956	0.68%
2023/05/25	4	104.38	4	103.50	104.50	0	877	0.00%
2023/05/24	0	0.00	3.1	95.84	97.20	-3.1	828	-0.37%
2023/05/23	3	102.50	2.1	99.78	99.50	0.9	818	0.11%
2023/05/22	0	101.00	1	101.00	100.00	-1	805	-0.12%
2023/05/19	8.1	100.75	13	100.27	99.90	-4.9	794	-0.62%
2023/05/18	2	97.10	3	97.40	97.20	-1	723	-0.14%
2023/05/17	4.2	94.33	11	94.00	94.40	-6.8	682	-0.99%
2023/05/16	1	90.30	1	89.50	90.10	0	643	0.01%
2023/05/12	1	87.70	3	87.17	87.70	-2	648	-0.31%
2023/05/11	0.9	86.97	0	0.00	86.40	0.9	646	0.13%
2023/05/09	0	0.00	0	89.30	89.30	0	628	0.00%
2023/05/08	1	90.90	0	0.00	89.90	1	625	0.16%
2023/05/04	0	90.00	0	0.00	89.80	0	619	0.00%
2023/05/03	1	91.00	0	0.00	90.60	1	619	0.16%
2023/05/02	0	91.10	0	0.00	91.30	0	619	0.00%
2023/04/28	2	90.30	1	90.60	90.00	1	614	0.16%
2023/04/27	2	90.30	2	90.70	91.40	0	603	0.00%
2023/04/26	0	0.00	1	88.50	88.90	-1	581	-0.17%
2023/04/24	0	0.00	11	86.60	87.80	-11	558	-1.97%
2023/04/21	2	90.80	12	87.19	85.50	-10	551	-1.82%
2023/04/20	1	86.50	0	0.00	87.10	1	530	0.19%
2023/04/19	0	0.00	1	88.20	87.80	-1	523	-0.19%
2023/04/18	0	0.00	3	87.70	87.70	-3	520	-0.58%
2023/04/17	0	0.00	1	87.50	87.60	-1	516	-0.19%
2023/04/14	0	0.00	0	87.40	86.00	0	508	0.00%
2023/04/13	2	85.80	2	85.70	85.70	0	505	0.00%
2023/04/12	2	86.70	0	0.00	86.60	2	500	0.40%
2023/04/11	0	0.00	2	86.80	86.70	-2	495	-0.40%
2023/04/10	1	85.50	0	0.00	84.20	1	469	0.21%
2023/04/07	0	0.00	1.1	84.82	84.80	-1.1	466	-0.24%
2023/04/06	0	0.00	0	84.10	84.70	0	462	0.00%
2023/03/31	5	84.70	1	84.80	84.50	4	457	0.88%
2023/03/30	2.1	84.31	0	0.00	84.90	2.1	448	0.47%
2023/03/29	2	83.34	2	83.25	83.90	0	427	0.01%
2023/03/28	1	81.40	15	81.07	81.00	-14	417	-3.35%
2023/03/27	2	83.21	0	0.00	82.60	2	412	0.49%
2023/03/24	0	0.00	2	84.50	83.90	-2	412	-0.49%
2023/03/23	1	83.70	0	0.00	83.60	1	404	0.25%
2023/03/22	0	0.00	3	83.47	82.50	-3	401	-0.75%
2023/03/17	2	81.70	3	82.00	81.40	-1	393	-0.25%
2023/03/16	1	80.50	9	81.20	80.60	-8	396	-2.02%
2023/03/15	3	82.40	8.1	83.00	82.20	-5.1	421	-1.20%
2023/03/14	0	0.00	3	81.00	80.20	-3	415	-0.72%
2023/03/13	4	79.63	1	78.50	80.50	3	447	0.67%
2023/03/10	0	81.20	0	81.00	79.50	0	444	-0.01%
2023/03/09	2	79.05	1	79.00	78.80	1	418	0.24%
2023/03/08	1	78.70	0	0.00	79.90	1	420	0.24%
2023/03/07	0	0.00	1	79.00	79.00	-1	413	-0.24%
2023/03/06	0	0.00	1.1	79.34	78.90	-1.1	412	-0.27%
2023/03/03	1	77.90	0	0.00	77.80	1	405	0.25%
2023/03/02	0.1	78.30	1	78.20	78.10	-0.9	407	-0.22%
2023/03/01	1	76.70	1	77.40	77.80	0	409	0.00%
2023/02/24	3	77.13	0	0.00	76.50	3	407	0.74%
2023/02/23	0	0.00	3	78.37	78.10	-3	407	-0.74%
2023/02/22	9	77.31	12	78.02	78.50	-3	417	-0.72%
2023/02/21	2	77.80	6	77.90	77.90	-4	412	-0.97%
2023/02/20	1	76.91	2	77.15	77.00	-1	425	-0.23%
2023/02/17	0	76.90	1	75.90	76.30	-1	463	-0.21%
2023/02/16	0	0.00	1	74.80	75.90	-1	463	-0.22%
2023/02/15	1	74.51	1	75.10	74.40	0	470	0.00%
2023/02/14	3	76.10	0	0.00	75.80	3	471	0.64%
2023/02/13	8	77.30	6	76.97	76.60	2	477	0.42%
2023/02/10	1	75.80	2	76.60	76.10	-1	474	-0.21%
2023/02/08	1	75.50	0	0.00	75.30	1	479	0.21%
2023/02/07	1	75.00	1	75.40	75.20	0	483	0.00%
2023/02/06	1	74.60	2	75.00	75.00	-1	487	-0.21%
2023/02/02	4	77.03	1	76.80	76.80	3	486	0.62%
2023/02/01	1	75.70	1	76.00	76.00	0	482	0.00%
2023/01/31	0	0.00	2	75.35	75.10	-2	482	-0.41%
2023/01/17	1	72.60	0	0.00	72.80	1	476	0.21%
2023/01/13	1	75.00	1	72.60	72.60	0	478	0.00%
2023/01/11	3	75.03	1	74.70	74.70	2	475	0.42%
2023/01/10	3	75.27	3	74.37	74.50	0	472	0.00%
2023/01/03	0	72.50	0	0.00	72.70	0	483	0.00%
2022/12/23	0	0.00	1	71.60	72.60	-1	499	-0.20%
2022/12/21	0	0.00	1	72.00	71.20	-1	513	-0.19%
2022/12/16	0	0.00	2	75.00	74.80	-2	530	-0.38%
2022/12/14	1	76.50	1	76.90	76.90	0	530	0.00%
2022/12/08	1	76.10	0	0.00	76.30	1	561	0.18%
2022/12/07	2.1	79.02	3	78.93	76.00	-0.9	563	-0.16%
2022/12/06	3	79.00	0	0.00	77.20	3	534	0.56%
2022/12/05	10	78.89	1	79.60	80.00	9	528	1.70%
2022/11/25	1	72.40	0	0.00	72.00	1	539	0.19%
2022/11/24	1	73.30	1	73.30	73.30	0	551	0.00%
2022/11/22	0	0.00	1	72.10	72.00	-1	567	-0.18%
2022/11/16	2	72.50	0	0.00	72.30	2	666	0.30%
2022/11/15	3	71.97	3.1	73.06	72.50	-0.1	674	-0.01%
2022/11/14	0	69.50	0	0.00	69.00	0	763	0.00%
2022/11/11	0	0.00	4	69.20	68.50	-4	877	-0.46%
2022/11/09	1	68.30	1	69.00	69.10	0	927	0.00%
2022/11/07	1	67.50	0	0.00	67.50	1	917	0.11%
2022/11/04	1	66.40	1	66.00	65.70	0	914	0.00%
2022/11/02	1	65.00	1	64.40	64.40	0	905	0.00%
2022/10/14	0	0.00	2	64.95	64.60	-2	921	-0.22%
2022/10/13	1	64.00	0	0.00	62.00	1	927	0.11%
2022/10/12	4	66.05	0	0.00	65.80	4	923	0.43%
2022/10/11	1	65.80	0	0.00	66.00	1	941	0.11%
2022/10/03	1	67.00	1	68.50	67.40	0	974	0.00%
2022/09/30	2	65.50	2	66.30	68.30	0	978	0.00%
2022/09/29	0	67.50	3	66.80	66.80	-3	982	-0.31%
2022/09/28	3	66.70	0	0.00	65.80	3	988	0.30%
2022/09/27	0	0.00	0	70.50	70.80	0	981	0.00%
2022/09/26	1	71.90	0	70.70	70.00	1	982	0.10%
2022/09/23	0	76.35	0	0.00	74.90	0	983	0.00%
2022/09/20	1	78.40	0	0.00	78.90	1	995	0.10%
2022/09/19	3	78.47	3	78.30	77.80	0	1,002	0.00%
2022/09/16	2	80.15	1.1	79.06	79.00	0.9	1,004	0.09%
2022/09/15	3.1	83.77	2	81.43	81.40	1.1	1,008	0.11%
2022/09/14	4	81.75	2	79.20	81.50	2	999	0.20%
2022/09/12	4	79.58	1	79.90	79.90	3	1,006	0.30%
2022/09/08	0	0.00	1	77.80	77.60	-1	1,018	-0.10%
2022/09/07	1	76.10	0	0.00	76.10	1	1,079	0.09%
2022/09/06	1	80.00	0.1	78.50	77.40	0.9	1,094	0.08%
2022/09/02	0	0.00	10	82.53	82.00	-10	1,115	-0.90%
2022/09/01	3	85.20	4	84.08	83.00	-1	1,130	-0.09%
2022/08/31	12	84.20	21	82.57	84.20	-9	1,119	-0.80%
2022/08/29	0	82.40	4.3	82.25	82.50	-4.3	1,115	-0.38%
2022/08/26	8	84.83	7	85.20	84.60	1	1,109	0.09%
2022/08/25	23	84.91	26.1	86.68	84.40	-3.1	1,099	-0.28%
2022/08/24	1.1	83.29	0	0.00	83.30	1.1	1,072	0.10%
2022/08/23	21	82.30	8	81.35	82.40	13	1,083	1.20%
2022/08/22	5	82.80	7	82.76	82.00	-2	1,145	-0.17%
2022/08/19	14	84.45	11	84.19	83.70	3	1,150	0.26%
2022/08/18	16.1	81.19	10	80.31	81.90	6.1	1,045	0.58%
2022/08/17	18	77.88	4	78.80	79.30	14	955	1.47%
2022/08/16	0	0.00	0	74.30	75.30	0	905	0.00%
2022/08/10	1	71.00	1	71.10	71.10	0	913	0.00%
2022/08/04	0	0.00	0.5	69.50	70.00	-0.5	942	-0.05%
2022/08/02	3	70.30	2	70.40	70.40	1	951	0.11%
2022/07/25	0	0.00	1	73.70	74.10	-1	970	-0.10%
2022/07/22	1	75.60	0	0.00	74.10	1	975	0.10%
2022/07/21	2	74.90	2	75.00	75.00	0	978	0.00%
2022/07/18	18	75.56	2	75.30	74.70	16	990	1.62%
2022/07/15	2	73.80	2	72.50	74.60	0	980	0.00%
2022/07/14	1	71.00	1	71.20	71.10	0	955	0.00%
2022/07/11	0	0.00	1	70.00	69.30	-1	958	-0.10%
2022/07/06	0	0.00	2	64.00	63.60	-2	967	-0.21%
2022/07/05	1	66.00	5	66.60	67.50	-4	981	-0.41%
2022/07/01	0	0.00	1	69.50	67.10	-1	1,024	-0.10%
2022/06/28	2	77.60	16	75.91	76.20	-14	1,019	-1.37%
2022/06/27	0	0.00	4	76.95	77.70	-4	1,036	-0.39%
2022/06/24	2	75.50	2	74.90	74.70	0	1,052	0.00%
2022/06/23	6	75.60	2	76.40	75.60	4	1,059	0.38%
2022/06/22	4	78.60	11	80.20	78.60	-7	1,087	-0.64%
2022/06/21	0	0.00	2	83.70	83.50	-2	1,120	-0.18%
2022/06/20	2	82.00	2	83.75	81.00	0	1,254	0.00%
2022/06/17	0	0.00	2	86.40	87.00	-2	1,248	-0.16%
2022/06/16	2	88.70	13	89.54	86.50	-11	1,244	-0.88%
2022/06/15	3	91.83	3	91.57	90.50	0	1,196	0.00%
2022/06/14	1	91.40	3	90.00	91.50	-2	1,246	-0.16%
2022/06/13	7	91.60	1	92.00	90.20	6	1,236	0.49%
2022/06/10	15	91.76	2	91.85	91.60	13	1,225	1.06%
2022/06/09	3	91.60	2.1	91.27	91.10	1	1,208	0.08%
2022/06/08	3	91.20	5	91.12	91.00	-2	1,193	-0.17%
2022/06/07	15	89.77	0	0.00	89.90	15	1,208	1.24%
2022/06/06	1	89.50	1	90.60	89.50	0	1,214	0.00%
2022/06/01	0	0.00	8	90.96	91.10	-8	1,248	-0.64%
2022/05/31	3	89.87	0	0.00	89.60	3	1,231	0.24%
2022/05/30	9	91.66	5.1	91.10	91.00	3.9	1,224	0.32%
2022/05/27	2.2	89.06	3	87.93	89.70	-0.8	1,168	-0.07%
2022/05/26	1	86.70	0	0.00	85.60	1	1,173	0.09%
2022/05/25	1	87.30	6	86.50	86.70	-5	1,171	-0.43%
2022/05/24	0	85.00	0	0.00	84.30	0	1,171	0.00%
2022/05/20	2	84.90	2	84.50	84.20	0	1,199	0.00%
2022/05/18	5	83.92	1	84.00	83.80	4	1,216	0.33%
2022/05/17	3	82.83	3	83.90	84.20	0	1,281	0.00%
2022/05/16	2	82.50	0	0.00	82.10	2	1,385	0.14%
2022/05/13	2	81.30	3	81.50	81.50	-1	1,390	-0.07%
2022/05/12	3	81.73	3	81.27	79.40	0	1,410	0.00%
2022/05/11	0	0.00	4	80.80	80.90	-4	1,428	-0.28%
2022/05/05	1	80.00	3	80.30	79.90	-2	1,729	-0.12%
2022/05/04	0	0.00	1	80.00	80.00	-1	1,779	-0.06%
2022/04/28	0	0.00	2	76.20	76.50	-2	2,112	-0.09%
2022/04/27	0	0.00	2	74.70	75.40	-2	2,285	-0.09%
2022/04/26	0	0.00	5	75.30	76.90	-5	2,360	-0.21%
2022/04/25	4	75.00	0	0.00	75.30	4	2,506	0.16%
2022/04/22	5	79.48	1	79.30	79.20	4	2,746	0.15%
2022/04/20	1	83.00	1	82.50	82.30	0	3,709	0.00%
2022/04/19	0	0.00	1	83.20	82.80	-1	4,337	-0.02%
2022/04/15	1.1	83.10	0	0.00	82.90	1.1	5,468	0.02%
2022/04/13	1	84.30	0	0.00	85.50	1	6,074	0.02%
2022/04/12	0.2	84.65	0	0.00	83.00	0.2	6,277	0.00%
2022/04/11	5.3	86.05	2	84.60	84.50	3.3	6,515	0.05%
2022/04/08	0.1	91.09	10	90.00	89.70	-9.9	7,055	-0.14%
2022/04/07	8	90.94	8	89.35	88.10	0	7,294	0.00%
2022/04/01	1	89.00	1	89.30	89.20	0	7,905	0.00%
2022/03/31	4	89.87	3	89.47	89.30	1	7,974	0.01%
2022/03/30	7	91.96	7	90.97	90.50	0	7,972	0.00%
2022/03/29	2	91.75	3	91.07	89.90	-1	7,970	-0.01%
2022/03/28	2	90.50	1	89.30	91.00	1	7,960	0.01%
2022/03/25	0	90.90	4	92.90	90.50	-4	7,957	-0.05%
2022/03/24	0.2	91.45	0	0.00	92.90	0.2	7,925	0.00%
2022/03/23	34.1	93.70	34.1	93.87	93.70	0	7,883	0.00%
2022/03/22	1.1	88.60	5	87.70	88.80	-3.9	7,754	-0.05%
2022/03/21	2	90.05	2	88.20	88.10	0	7,751	0.00%
2022/03/18	0	0.00	1	88.40	88.80	-1	7,765	-0.01%
2022/03/17	12	88.40	14	89.01	89.20	-2	7,790	-0.03%
2022/03/16	5.1	86.00	0	0.00	84.20	5.1	7,783	0.07%
2022/03/15	0	0.00	1	84.10	83.10	-1	7,783	-0.01%
2022/03/14	0	0.00	2	85.85	85.70	-2	7,784	-0.03%
2022/03/10	6	85.70	5	85.34	85.10	1	7,787	0.01%
2022/03/09	10	82.00	0	0.00	82.40	10	7,773	0.13%
2022/03/08	10.1	83.30	4	82.25	81.00	6.1	7,795	0.08%
2022/03/07	2	84.10	114	83.81	83.90	-112	7,784	-1.44%	大賣/鉅額交易
2022/03/04	3.1	89.16	1	90.30	88.60	2.1	7,805	0.03%
2022/03/03	0	0.00	6	92.40	90.80	-6	7,817	-0.08%
2022/03/02	1	91.90	7	91.74	91.50	-6	7,847	-0.08%
2022/03/01	18	91.02	9	91.24	90.70	9	7,954	0.11%
2022/02/25	2	88.25	3.5	88.69	87.80	-1.5	8,041	-0.02%
2022/02/24	3	89.56	3	90.20	89.00	0	8,039	0.00%
2022/02/23	3	92.30	23.1	91.64	92.20	-20.1	8,028	-0.25%
2022/02/22	16.1	90.71	13	91.28	90.50	3.1	8,045	0.04%
2022/02/21	1	94.20	2	93.80	93.90	-1	8,056	-0.01%
2022/02/18	1	94.30	1	94.74	94.80	0	8,068	0.00%
2022/02/17	23	95.87	10	94.60	93.70	13	8,120	0.16%
2022/02/16	16	94.87	10	94.03	92.60	6	8,159	0.07%
2022/02/15	2	91.00	1.5	91.40	90.00	0.5	8,102	0.01%
2022/02/14	3.1	91.19	13	90.91	91.00	-10	8,200	-0.12%
2022/02/11	3	94.37	3	93.97	93.80	0	8,335	0.00%
2022/02/10	7	94.40	0	0.00	96.00	7	8,359	0.08%
2022/02/09	16.5	96.17	14	95.77	96.80	2.5	8,350	0.03%
2022/02/08	117	92.64	10	92.47	92.50	107	8,362	1.28%	大買/鉅額交易
2022/02/07	13	93.77	14	93.66	91.60	-1	8,479	-0.01%
2022/01/26	11.1	90.95	6	91.47	90.30	5.1	8,403	0.06%
2022/01/25	14.1	93.25	14	92.19	91.00	0.1	8,386	0.00%
2022/01/24	6.1	93.02	15	94.12	94.80	-8.9	8,341	-0.11%
2022/01/21	17	98.70	25	98.91	96.00	-8	8,236	-0.10%
2022/01/20	36	103.49	28	103.68	103.00	8	8,112	0.10%
2022/01/19	7	101.43	6	102.00	101.00	1	7,938	0.01%
2022/01/18	32	102.17	35.2	102.17	103.00	-3.2	7,862	-0.04%
2022/01/17	38	104.41	75.3	105.06	104.00	-37.3	7,716	-0.48%
2022/01/14	105.9	107.86	102.5	104.34	102.50	3.4	7,467	0.04%	大買/大賣/
2022/01/13	81.3	108.74	52.5	109.14	109.50	28.8	6,940	0.42%
2022/01/12	125.5	110.15	218	111.06	113.00	-92.5	6,492	-1.42%	大買/大賣/
2022/01/11	237.1	108.87	148.5	106.26	103.00	88.6	5,859	1.51%	大買/大賣/
2022/01/10	62	106.02	65	106.86	110.50	-3	5,102	-0.06%
2022/01/07	52.2	100.87	46	100.14	100.50	6.2	4,741	0.13%
2022/01/06	151.4	106.00	124.1	105.30	105.00	27.3	4,560	0.60%	大買/大賣/
2022/01/05	28	103.96	35.3	102.06	99.20	-7.3	4,130	-0.18%
2022/01/04	76.5	106.55	57	105.40	107.00	19.5	3,927	0.50%
2022/01/03	70	108.81	62.1	108.65	107.00	8	3,684	0.22%
2021/12/30	12.1	104.63	27.3	107.59	108.00	-15.2	3,127	-0.49%
2021/12/29	55.2	93.54	65.1	95.36	98.20	-10	2,878	-0.35%
2021/12/28	116	90.18	124	88.24	89.30	-8	2,542	-0.32%	大買/大賣/
2021/12/27	19	84.12	14.1	84.52	85.70	4.9	2,266	0.22%
2021/12/23	2	83.10	4	82.55	82.60	-2	2,219	-0.09%
2021/12/22	1	82.10	0	0.00	81.20	1	2,222	0.04%
2021/12/21	2	82.20	10	81.28	80.90	-8	2,224	-0.36%
2021/12/20	1	80.90	0	0.00	80.20	1	2,272	0.04%
2021/12/17	1	79.70	0	0.00	79.60	1	2,323	0.04%
2021/12/16	0	80.50	4	80.95	80.50	-4	2,363	-0.17%
2021/12/15	1	79.70	1	80.20	79.50	0	2,373	0.00%
2021/12/14	8.5	79.59	5	79.70	79.10	3.5	2,412	0.15%
2021/12/13	6	82.73	1	82.10	82.00	5	2,391	0.21%
2021/12/10	13	81.40	9	81.81	82.80	4	2,362	0.17%
2021/12/09	1	80.40	2	79.45	78.70	-1	2,314	-0.04%
2021/12/08	2	79.65	4	79.55	79.10	-2	2,311	-0.09%
2021/12/06	6	79.12	0	0.00	78.70	6	2,317	0.26%
2021/12/03	3	80.53	4	80.20	80.00	-1	2,315	-0.04%
2021/12/02	8	80.38	10	80.66	79.30	-2	2,308	-0.09%
2021/12/01	3	79.57	3	80.77	81.10	0	2,291	0.00%
2021/11/30	2	79.60	10	80.32	80.80	-8	2,308	-0.35%
2021/11/29	8	79.28	5	79.04	78.90	3	2,288	0.13%
2021/11/26	14	80.69	2	80.60	80.30	12	2,284	0.53%
2021/11/25	21	85.18	10	85.26	84.50	11	2,251	0.49%
2021/11/24	16	83.28	17	83.27	85.60	-1	2,190	-0.05%
2021/11/23	1	80.80	0	0.00	78.20	1	2,131	0.05%
2021/11/19	3	81.23	6	80.68	79.80	-3	2,139	-0.14%
2021/11/18	3	79.07	2	79.05	79.00	1	2,114	0.05%
2021/11/17	3	81.37	4	81.13	80.90	-1	2,082	-0.05%
2021/11/16	8	82.22	6	83.17	82.00	2	2,059	0.10%
2021/11/15	5	84.18	15	84.00	85.00	-10	2,003	-0.50%
2021/11/12	12	80.98	6	81.43	80.60	6	1,901	0.32%
2021/11/11	10	82.36	17.1	83.21	81.00	-7.1	1,866	-0.38%
2021/11/10	11	81.49	20.1	80.89	80.50	-9.1	1,775	-0.51%
2021/11/09	9	76.43	5	76.20	77.40	4	1,655	0.24%
2021/11/08	15.1	75.74	10	75.83	74.20	5.1	1,685	0.30%
2021/11/05	14	76.15	7	77.36	76.80	7	1,760	0.40%
2021/11/04	9	78.80	17	79.73	80.60	-8	1,679	-0.48%
2021/11/03	2	73.90	6	73.83	73.40	-4	1,519	-0.26%
2021/11/02	2	73.45	3	72.60	72.50	-1	1,483	-0.07%
2021/11/01	0.1	72.60	24.2	70.44	72.50	-24.1	1,442	-1.67%
2021/10/29	4	69.90	1	69.60	68.90	3	1,396	0.21%
2021/10/28	0	0.00	8	69.06	68.70	-8	1,382	-0.58%
2021/10/27	6	68.62	0	0.00	68.30	6	1,366	0.44%
2021/10/26	0	0.00	1	68.30	68.70	-1	1,363	-0.07%
2021/10/25	0	0.00	1	67.20	67.80	-1	1,354	-0.07%
2021/10/15	1	65.70	0	0.00	65.90	1	1,343	0.07%
2021/10/13	2	63.00	0	0.00	62.50	2	1,329	0.15%
2021/10/08	0	0.00	3	66.90	67.40	-3	1,312	-0.23%
2021/10/06	3	64.43	0	0.00	64.00	3	1,307	0.23%
2021/10/04	1	65.80	10	65.65	65.30	-9	1,285	-0.70%
2021/10/01	2	69.30	1	68.10	68.70	1	1,264	0.08%
2021/09/30	5	71.68	5	71.12	70.60	0	1,249	0.00%
2021/09/29	21.2	69.50	2	69.80	68.50	19.2	1,235	1.55%
2021/09/28	1	71.40	2	71.30	71.40	-1	1,212	-0.08%
2021/09/27	5	73.26	6.2	73.23	72.70	-1.2	1,199	-0.10%
2021/09/24	4	71.50	13	72.04	71.80	-9	1,142	-0.79%
2021/09/23	16	71.25	9	70.51	71.80	7	1,087	0.64%
2021/09/22	3	68.47	3	67.30	67.90	0	1,042	0.00%
2021/09/17	13	69.58	8	70.10	68.40	5	1,028	0.49%
2021/09/16	1	67.70	1	68.07	68.30	0	996	0.00%
2021/09/14	1	69.70	1	69.10	67.30	0	980	0.00%
2021/09/09	4	67.60	4	67.00	67.50	0	953	0.00%
2021/09/08	0.1	65.90	5	63.60	63.60	-4.9	936	-0.53%
2021/09/07	1	65.50	0.3	65.70	66.10	0.7	929	0.08%
2021/09/06	3	68.47	2	66.70	66.90	1	921	0.11%
2021/09/03	8	68.89	8	68.25	69.30	0	908	0.00%
2021/09/02	0	0.00	5	67.30	67.40	-5	881	-0.57%
2021/09/01	3	68.73	5	68.86	67.80	-2	850	-0.24%
2021/08/31	1.3	68.42	5	67.60	68.70	-3.7	819	-0.45%
2021/08/30	6	70.17	27.8	70.47	68.70	-21.8	802	-2.72%
2021/08/27	13.8	68.00	15	68.85	67.40	-1.2	737	-0.16%
2021/08/26	1	64.40	1	64.70	64.50	0	671	0.00%
2021/08/25	2	65.75	1	63.90	65.90	1	658	0.15%
2021/08/24	1	61.00	1	60.80	60.60	0	630	0.00%
2021/08/23	0	0.00	1	62.10	61.50	-1	628	-0.16%
2021/08/20	0	0.00	1	60.20	60.00	-1	624	-0.16%
2021/08/19	2	59.60	4	59.53	59.00	-2	620	-0.32%
2021/08/18	0	0.00	1	60.60	62.10	-1	607	-0.16%
2021/08/17	2	62.90	4	61.73	60.60	-2	601	-0.33%
2021/08/16	22	64.65	11.2	64.99	63.50	10.8	583	1.85%
2021/08/13	9	66.58	7	67.24	65.50	2	561	0.36%
2021/08/12	20	67.51	21	66.93	69.00	-1	522	-0.19%
2021/08/11	49	67.10	42	66.64	66.80	7	443	1.58%
2021/08/10	12	63.61	5	62.82	63.20	7	327	2.14%
2021/08/05	1.9	59.45	0	0.00	59.40	1.9	313	0.61%
2021/07/27	0	0.00	1	61.90	61.90	-1	413	-0.24%
2021/07/26	1	60.80	0	0.00	61.60	1	432	0.23%
2021/07/22	0	0.00	4	60.03	60.10	-4	449	-0.89%
2021/07/21	2.2	60.69	39	59.80	59.30	-36.8	454	-8.11%
2021/07/20	0	0.00	1	61.30	60.70	-1	465	-0.21%
2021/07/16	2	63.45	0	0.00	63.10	2	497	0.40%
2021/07/14	2	61.80	0	0.00	62.00	2	523	0.38%
2021/07/12	0	0.00	2	62.50	62.30	-2	553	-0.36%
2021/07/02	0	0.00	2	63.90	63.50	-2	824	-0.24%
2021/06/30	1	64.20	0	0.00	64.40	1	967	0.10%
2021/06/29	1	63.70	2	64.10	63.90	-1	976	-0.10%
2021/06/28	0	0.00	18	63.76	64.10	-18	988	-1.82%
2021/06/25	20	64.37	0	0.00	65.10	20	991	2.02%
2021/06/23	0	0.00	1	63.00	62.90	-1	1,008	-0.10%
2021/06/21	0	0.00	1	61.40	60.80	-1	1,022	-0.10%
2021/06/18	1	62.50	2	62.30	62.50	-1	1,039	-0.10%
2021/06/17	0	0.00	2	62.40	62.40	-2	1,054	-0.19%
2021/06/15	0	0.00	1	62.60	62.60	-1	1,065	-0.09%
2021/06/10	1	61.70	0	0.00	62.60	1	1,097	0.09%
2021/06/03	0	0.00	1	62.00	61.40	-1	1,158	-0.09%
2021/05/28	0	0.00	1	61.20	60.90	-1	1,158	-0.09%
2021/05/27	0	0.00	1	60.40	60.30	-1	1,164	-0.09%
2021/05/26	1	60.60	0	0.00	60.50	1	1,168	0.09%
2021/05/24	1	57.90	0	0.00	58.70	1	1,171	0.09%
2021/05/21	0	0.00	2	58.50	58.50	-2	1,177	-0.17%
2021/05/20	0	0.00	1	56.10	56.10	-1	1,185	-0.08%
2021/05/19	1	58.00	3	58.00	58.00	-2	1,186	-0.17%
2021/05/18	0	0.00	2	56.75	57.70	-2	1,189	-0.17%
2021/05/17	5	53.52	3	52.50	52.50	2	1,191	0.17%
2021/05/14	5	58.00	0	0.00	57.30	5	1,180	0.42%
2021/05/13	2	55.10	0	0.00	57.90	2	1,177	0.17%
2021/05/12	5	57.56	1	60.20	57.60	4	1,169	0.34%
2021/05/11	12	62.68	0	0.00	62.00	12	1,151	1.04%
2021/05/10	2	65.45	1	65.40	65.10	1	1,139	0.09%
2021/05/07	1	65.00	0	0.00	67.20	1	1,142	0.09%
2021/05/06	2	64.10	1	65.60	65.30	1	1,135	0.09%
2021/05/05	4	64.35	0	0.00	63.80	4	1,130	0.35%
2021/05/04	10	64.59	0	0.00	64.30	10	1,132	0.88%
2021/05/03	1.2	69.70	0	0.00	67.80	1.2	1,120	0.11%
2021/04/29	0	0.00	22	72.15	71.10	-22	1,108	-1.99%
2021/04/27	0	72.50	1	71.90	71.50	-1	1,127	-0.09%
2021/04/26	0	0.00	4	72.10	71.90	-4	1,134	-0.35%
2021/04/23	1	70.20	2	70.35	70.20	-1	1,143	-0.09%
2021/04/22	26	71.43	3	72.30	69.50	23	1,215	1.89%
2021/04/21	42	73.02	6	72.75	73.30	36	1,206	2.98%
2021/04/20	1	72.10	2	72.40	72.20	-1	1,207	-0.08%
2021/04/19	1	72.00	4	70.75	70.70	-3	1,216	-0.25%
2021/04/16	4	71.93	2	71.55	71.70	2	1,251	0.16%
2021/04/15	3	72.93	1	73.10	73.10	2	1,242	0.16%
2021/04/14	11	73.85	12	72.87	73.70	-1	1,236	-0.08%
2021/04/13	3	73.60	31	73.93	71.30	-28	1,187	-2.36%
2021/04/12	6	72.13	0	0.00	72.30	6	1,194	0.50%
2021/04/09	5.2	72.38	1	73.80	71.80	4.2	1,189	0.35%
2021/04/08	13	75.49	13	74.69	74.00	0	1,162	0.00%
2021/04/07	10	72.51	39.5	71.29	76.30	-29.5	1,085	-2.72%
2021/04/06	12	71.30	14	71.47	71.60	-2	1,002	-0.20%
2021/04/01	1	69.00	1	68.50	68.40	0	960	0.00%
2021/03/30	0	0.00	1	67.50	67.60	-1	963	-0.10%
2021/03/29	4	68.90	8	68.73	68.40	-4	959	-0.42%
2021/03/25	0	0.00	5	67.92	67.00	-5	957	-0.52%
2021/03/24	0	0.00	5	66.70	66.80	-5	976	-0.51%
2021/03/23	0	0.00	2	68.10	66.80	-2	997	-0.20%
2021/03/22	0	0.00	1.1	67.09	67.00	-1.1	996	-0.11%
2021/03/18	3	66.37	0	0.00	66.20	3	1,024	0.29%
2021/03/17	5	66.54	5	67.06	66.40	0	1,083	0.00%
2021/03/16	1	66.40	4	66.68	66.10	-3	1,159	-0.26%
2021/03/15	1.1	65.35	0	0.00	65.30	1.1	1,243	0.09%
2021/03/12	1	65.00	1	65.40	65.90	0	1,430	0.00%
2021/03/11	2	64.05	3	65.33	66.00	-1	1,516	-0.07%
2021/03/10	0	0.00	2	61.80	62.40	-2	1,664	-0.12%
2021/03/09	3	61.03	0	0.00	61.10	3	1,906	0.16%
2021/03/05	1	61.80	7	61.00	61.30	-6	2,098	-0.29%
2021/03/04	1	61.80	0	0.00	61.80	1	2,137	0.05%
2021/02/25	0	0.00	1	64.10	64.20	-1	2,153	-0.05%
2021/02/24	2	64.15	0	0.00	64.00	2	2,164	0.09%
2021/02/23	5	64.00	2	64.40	64.40	3	2,165	0.14%
2021/02/22	0	0.00	1	65.00	64.90	-1	2,168	-0.05%
2021/02/19	0	0.00	1	62.80	63.90	-1	2,171	-0.05%
2021/02/18	2	63.05	0	0.00	63.40	2	2,174	0.09%
2021/02/17	2	62.80	3	62.40	62.90	-1	2,215	-0.05%
2021/02/05	11	61.13	0	0.00	60.80	11	2,209	0.50%
2021/02/03	2	61.00	0	0.00	61.00	2	2,221	0.09%
2021/02/02	0	0.00	1	60.60	61.20	-1	2,222	-0.04%
2021/02/01	2	59.95	1	59.90	60.20	1	2,221	0.05%
2021/01/29	5	62.16	1	62.90	61.10	4	2,213	0.18%
2021/01/28	6	63.60	0	0.00	63.60	6	2,200	0.27%
2021/01/27	14	63.91	0	0.00	64.30	14	2,197	0.64%
2021/01/25	0	0.00	10	64.74	65.30	-10	2,187	-0.46%
2021/01/22	2	64.70	5	64.78	64.50	-3	2,178	-0.14%
2021/01/21	5	63.70	1	63.80	64.60	4	2,172	0.18%
2021/01/20	1	63.30	8	63.76	63.40	-7	2,161	-0.32%
2021/01/19	7	67.11	12	66.55	66.00	-5	2,139	-0.23%
2021/01/18	1	64.80	44	67.03	67.00	-43	2,126	-2.02%
2021/01/15	19	69.03	67	69.81	65.80	-48	2,104	-2.28%
2021/01/14	4	66.45	13	66.32	66.80	-9	2,030	-0.44%
2021/01/13	10	65.94	6	66.45	66.10	4	2,012	0.20%
2021/01/12	67	65.79	1	65.70	64.80	66	2,005	3.29%
2021/01/11	33	66.72	12	66.78	66.70	21	1,986	1.06%
2021/01/08	5	64.50	1	64.20	64.20	4	1,954	0.20%
2021/01/07	3	64.00	6	64.88	64.50	-3	1,954	-0.15%
2021/01/06	1	64.20	2	63.60	63.80	-1	1,943	-0.05%
2021/01/05	25	65.81	6	65.58	65.50	19	1,933	0.98%
2021/01/04	2	64.10	0	0.00	64.00	2	1,920	0.10%
2020/12/31	1	63.50	1	63.40	63.40	0	1,917	0.00%
2020/12/30	15	63.55	4	63.93	64.00	11	1,917	0.57%
2020/12/29	0	0.00	1	62.30	62.00	-1	1,923	-0.05%
2020/12/28	1	61.90	4	61.95	61.60	-3	1,974	-0.15%
2020/12/25	3	61.87	1	62.50	61.80	2	1,958	0.10%
2020/12/22	13	62.13	0	0.00	61.20	13	1,934	0.67%
2020/12/21	5	63.70	5	62.92	62.80	0	1,926	0.00%
2020/12/18	1	63.30	35	63.20	62.10	-34	1,909	-1.78%
2020/12/17	4	63.10	36	63.79	62.90	-32	1,878	-1.70%
2020/12/16	74	64.68	7	64.79	65.00	67	1,855	3.61%
2020/12/15	2	63.65	0	0.00	63.40	2	1,841	0.11%
2020/12/14	8	66.56	6	65.57	65.40	2	1,819	0.11%
2020/12/11	6	67.33	8	66.95	65.50	-2	1,806	-0.11%
2020/12/10	37.1	69.61	7	70.29	68.50	30.1	1,755	1.71%
2020/12/09	40.4	73.41	69	73.18	73.50	-28.6	1,668	-1.71%
2020/12/08	21	74.16	24.1	74.85	74.80	-3.1	1,566	-0.20%
2020/12/07	8	70.88	7	71.29	71.90	1	1,386	0.07%
2020/12/04	19	72.27	15	71.96	72.10	4	1,277	0.31%
2020/12/03	44.1	69.16	37	67.17	69.00	7.1	1,107	0.64%
2020/12/02	19	64.35	48	66.39	68.00	-29	870	-3.33%
2020/12/01	10	61.90	1	60.50	61.90	9	694	1.30%
2020/11/30	1	62.90	8	63.25	62.00	-7	691	-1.01%
2020/11/26	1	60.50	0	0.00	60.80	1	667	0.15%
2020/11/25	2	60.70	0	0.00	61.40	2	677	0.30%
2020/11/20	0	0.00	1	61.20	60.80	-1	910	-0.11%
2020/11/18	0	0.00	6	60.35	61.20	-6	913	-0.66%
2020/11/17	32	59.80	0	0.00	59.80	32	912	3.51%
2020/11/16	49	61.32	4	61.13	60.50	45	925	4.86%
2020/11/13	0	0.00	2	59.30	59.60	-2	892	-0.22%
2020/11/12	1	59.90	6	59.85	59.90	-5	897	-0.56%
2020/11/11	1	60.10	1	59.40	59.50	0	896	0.00%
2020/11/09	0	0.00	1	58.00	58.30	-1	898	-0.11%
2020/10/30	0	0.00	8	56.53	56.00	-8	1,071	-0.75%
2020/10/29	3	56.47	0	0.00	56.60	3	1,124	0.27%
2020/10/28	0	0.00	6	57.00	57.00	-6	1,132	-0.53%
2020/10/22	0	0.00	2	60.60	59.00	-2	1,269	-0.16%
2020/10/20	0	0.00	1	59.30	59.30	-1	1,437	-0.07%
2020/10/19	0	0.00	1	58.70	59.10	-1	1,521	-0.07%
2020/10/16	1	59.20	2	58.20	58.10	-1	1,678	-0.06%
2020/10/14	0	0.00	1	59.30	59.30	-1	2,105	-0.05%
2020/10/13	3	58.93	2	58.90	58.80	1	2,274	0.04%
2020/10/12	2	61.00	1	61.00	61.00	1	2,270	0.04%
2020/10/08	2	60.00	1	59.40	59.20	1	2,256	0.04%
2020/10/06	14	60.12	13	59.88	59.50	1	2,242	0.04%
2020/10/05	3	60.63	9	61.06	60.80	-6	2,248	-0.27%
2020/09/25	3	54.37	1	55.30	53.60	2	2,255	0.09%
2020/09/24	0	0.00	1	56.00	55.20	-1	2,252	-0.04%
2020/09/22	0	0.00	2	57.40	57.40	-2	2,251	-0.09%
2020/09/21	1	58.50	0	0.00	58.80	1	2,248	0.04%
2020/09/16	1	58.60	2	59.40	58.00	-1	2,248	-0.04%
2020/09/15	3	58.97	2	58.55	58.80	1	2,244	0.04%
2020/09/11	1	55.50	0	0.00	55.40	1	2,227	0.04%
2020/09/10	0	0.00	1	57.00	56.00	-1	2,223	-0.04%
2020/09/07	5	57.70	1	57.10	57.10	4	2,205	0.18%
2020/09/04	1	58.30	0	0.00	58.30	1	2,201	0.05%
2020/09/03	1	59.40	1	60.50	58.90	0	2,196	0.00%
2020/09/01	1	59.20	2	59.00	59.00	-1	2,187	-0.05%
2020/08/31	0	0.00	1	61.00	59.80	-1	2,199	-0.05%
2020/08/28	3	60.40	4	60.13	60.50	-1	2,182	-0.05%
2020/08/27	23	63.28	21	63.25	62.00	2	2,152	0.09%
2020/08/26	5	59.36	14	60.20	60.70	-9	1,997	-0.45%
2020/08/25	0	0.00	4	55.43	55.20	-4	1,918	-0.21%
2020/08/24	4	54.13	0	0.00	54.00	4	1,910	0.21%
2020/08/21	8	54.80	6	54.38	54.70	2	1,901	0.11%
2020/08/20	2	53.50	6	52.30	51.90	-4	1,890	-0.21%
2020/08/19	0	0.00	5	55.10	54.50	-5	1,869	-0.27%
2020/08/18	1	56.10	2	56.10	56.20	-1	1,857	-0.05%
2020/08/17	2	57.00	1	56.70	56.90	1	1,850	0.05%
2020/08/14	1	56.40	0	0.00	56.30	1	1,844	0.05%
2020/08/12	3	56.83	7	56.99	56.10	-4	1,828	-0.22%
2020/08/11	5	58.20	0	0.00	59.00	5	1,805	0.28%
2020/08/10	4	61.78	1	61.30	61.30	3	1,773	0.17%
2020/08/07	3	60.40	2	60.35	60.90	1	1,759	0.06%
2020/08/06	8	62.59	2	61.60	61.60	6	1,746	0.34%
2020/08/05	5	63.84	4	63.30	63.80	1	1,725	0.06%
2020/08/04	5	60.88	7	60.57	62.40	-2	1,667	-0.12%
2020/08/03	6	58.30	3	58.40	58.50	3	1,615	0.19%
2020/07/31	1	58.60	2	58.70	58.30	-1	1,606	-0.06%
2020/07/30	7	59.41	0	0.00	58.80	7	1,596	0.44%
2020/07/29	1	58.00	1	58.80	59.40	0	1,578	0.00%
2020/07/28	19	61.84	15	60.10	57.60	4	1,557	0.26%
2020/07/27	8	62.13	5	61.80	61.10	3	1,478	0.20%
2020/07/24	59	60.20	52	59.44	59.00	7	1,399	0.50%
2020/07/23	12	64.83	7	65.37	63.50	5	1,304	0.38%
2020/07/22	16	65.86	2	68.55	63.50	14	1,211	1.16%
2020/07/21	8	66.15	52	66.73	68.40	-44	1,052	-4.18%
2020/07/20	33	63.99	30	64.29	63.80	3	839	0.36%
2020/07/17	8	59.40	62	60.26	60.40	-54	600	-9.00%
2020/07/16	0	0.00	2	55.00	55.00	-2	442	-0.45%
2020/07/15	2	49.95	3	50.40	50.00	-1	453	-0.22%
2020/07/14	1	49.40	0	0.00	49.35	1	459	0.22%
2020/07/10	0	0.00	1	53.30	50.80	-1	454	-0.22%
2020/07/09	11	51.71	6	52.27	53.70	5	420	1.19%
2020/07/08	0	0.00	3	48.97	48.90	-3	360	-0.83%
2020/07/03	3	48.17	0	0.00	47.90	3	358	0.84%
2020/07/02	0	0.00	1	48.55	48.40	-1	359	-0.28%
2020/06/29	2	46.30	0	0.00	46.40	2	355	0.56%
2020/06/23	1	48.25	0	0.00	47.90	1	354	0.28%
2020/06/22	7	49.96	7	49.30	49.30	0	350	0.00%
2020/06/18	0	0.00	2	48.15	48.40	-2	346	-0.58%
2020/06/15	3	47.42	0	0.00	47.25	3	366	0.82%
2020/06/12	1	47.30	1	46.65	48.00	0	370	0.00%
2020/06/11	1	50.30	0	0.00	49.05	1	373	0.27%
2020/06/10	1	49.90	0	0.00	49.95	1	376	0.27%
2020/06/05	6	49.57	7	50.50	50.50	-1	407	-0.25%
2020/06/03	0	0.00	2	47.95	47.85	-2	405	-0.49%
2020/05/27	0	0.00	1	47.30	47.20	-1	409	-0.24%
2020/05/26	1	47.10	0	0.00	46.85	1	417	0.24%
2020/05/22	1	46.50	0	0.00	46.00	1	426	0.23%
2020/05/12	1	49.80	2	49.00	49.05	-1	439	-0.23%
2020/05/11	1	48.80	2	48.65	48.60	-1	431	-0.23%
2020/05/04	1	45.45	0	0.00	45.50	1	436	0.23%
2020/04/29	10	46.95	0	0.00	47.15	10	439	2.27%
2020/04/23	0	0.00	5	46.25	46.30	-5	484	-1.03%
2020/04/21	8	46.55	0	0.00	45.50	8	488	1.64%
2020/04/20	21	49.02	0	0.00	49.00	21	478	4.39%
2020/04/17	20	48.40	0	0.00	48.40	20	454	4.40%
2020/04/13	3	41.90	0	0.00	41.95	3	468	0.64%
2020/04/07	1	41.35	4	40.95	41.65	-3	507	-0.59%
2020/04/06	0	0.00	5	39.15	39.55	-5	528	-0.95%
2020/03/31	2	39.45	3	39.13	38.90	-1	571	-0.17%
2020/03/25	2	39.35	0	0.00	39.15	2	610	0.33%
2020/03/18	0	0.00	7	38.87	37.85	-7	876	-0.80%
2020/03/16	2	41.35	0	0.00	40.30	2	1,064	0.19%
2020/03/13	5	40.69	6	40.73	42.75	-1	1,064	-0.09%
2020/03/12	0	0.00	178	45.52	45.00	-178	1,049	-16.96%	大賣/鉅額交易
2020/03/11	1	51.20	0	0.00	49.35	1	1,031	0.10%
2020/03/05	1	53.30	0	0.00	53.50	1	1,059	0.09%
2020/02/26	0	0.00	4	53.60	53.50	-4	1,275	-0.31%
2020/02/24	1	55.20	0	0.00	54.60	1	1,263	0.08%
2020/02/21	1	56.80	5	56.90	56.60	-4	1,260	-0.32%
2020/02/20	1	57.80	0	0.00	57.80	1	1,261	0.08%
2020/02/18	2	56.30	0	0.00	56.10	2	1,266	0.16%
2020/02/17	1	57.00	0	0.00	56.50	1	1,264	0.08%
2020/02/13	0	0.00	4	57.55	57.00	-4	1,275	-0.31%
2020/02/12	0	0.00	1	57.40	57.40	-1	1,297	-0.08%
2020/02/10	0	0.00	4	53.90	55.10	-4	1,306	-0.31%
2020/02/07	5	57.10	0	0.00	56.00	5	1,307	0.38%
2020/02/03	7	51.99	0	0.00	54.30	7	1,297	0.54%
2020/01/31	6	55.93	3	56.20	55.50	3	1,285	0.23%
2020/01/30	182	56.70	0	0.00	56.70	182	1,270	14.32%	大買/鉅額交易
2020/01/20	3	63.30	0	0.00	62.90	3	1,252	0.24%
2020/01/16	0	0.00	1	63.50	62.90	-1	1,248	-0.08%
2020/01/14	1	63.50	0	0.00	63.20	1	1,254	0.08%
2020/01/13	2	61.60	0	0.00	62.90	2	1,254	0.16%
2020/01/10	1	61.40	0	0.00	61.20	1	1,258	0.08%
2020/01/09	2	61.60	0	0.00	61.50	2	1,259	0.16%
2020/01/07	1	62.60	0	0.00	62.00	1	1,255	0.08%
2020/01/06	0	0.00	3	63.77	63.70	-3	1,250	-0.24%
2020/01/03	3	64.53	5	64.16	64.30	-2	1,253	-0.16%
2020/01/02	3	65.80	0	0.00	66.30	3	1,249	0.24%
2019/12/31	0	0.00	1	65.20	65.20	-1	1,294	-0.08%
2019/12/30	1	66.70	4	65.18	64.90	-3	1,287	-0.23%
2019/12/27	6	67.50	1	67.60	66.70	5	1,261	0.40%
2019/12/24	1	65.50	1	64.70	64.80	0	1,212	0.00%
2019/12/23	1	65.50	1	65.90	65.50	0	1,201	0.00%
2019/12/20	7	66.54	0	0.00	65.40	7	1,194	0.59%
2019/12/19	0	0.00	2	66.40	66.60	-2	1,175	-0.17%
2019/12/18	4	69.05	1	70.00	68.30	3	1,157	0.26%
2019/12/17	1	68.50	1	68.40	68.70	0	1,121	0.00%
2019/12/16	4	69.75	4	70.50	68.40	0	1,106	0.00%
2019/12/13	6	66.77	2	66.00	67.90	4	1,020	0.39%
2019/12/12	2	65.95	14	67.76	67.90	-12	887	-1.35%
2019/12/11	1	62.50	0	0.00	62.40	1	707	0.14%
2019/12/06	1	60.70	0	0.00	61.20	1	680	0.15%
2019/12/04	1	61.00	1	61.30	60.70	0	657	0.00%
2019/12/02	2	61.80	0	0.00	61.70	2	649	0.31%
2019/11/28	15	63.00	13	63.48	63.40	2	599	0.33%
2019/11/27	0	0.00	1	62.00	62.00	-1	477	-0.21%
2019/11/19	1	54.70	0	0.00	54.80	1	390	0.26%
2019/11/12	2	52.50	0	0.00	52.60	2	382	0.52%
2019/11/11	2	52.25	1	53.50	52.40	1	377	0.27%
2019/10/31	1	55.10	0	0.00	55.00	1	379	0.26%
2019/10/29	1	54.70	0	0.00	55.30	1	397	0.25%
2019/10/24	1	57.30	1	56.10	56.10	0	542	0.00%
2019/10/23	0	0.00	1	55.50	56.80	-1	538	-0.19%
2019/10/21	1	54.90	0	0.00	54.60	1	535	0.19%
2019/10/18	2	54.00	0	0.00	54.90	2	540	0.37%
2019/10/16	1	52.80	0	0.00	52.70	1	532	0.19%
2019/10/15	1	54.00	0	0.00	53.90	1	524	0.19%
2019/10/09	0	0.00	2	54.50	54.70	-2	513	-0.39%
2019/10/08	1	56.10	0	0.00	55.70	1	504	0.20%
2019/10/07	4	55.50	1	55.30	55.10	3	498	0.60%
2019/08/16	1	61.30	1	61.50	61.40	0	546	0.00%
2019/08/05	0	0.00	2	61.10	61.10	-2	588	-0.34%
2019/08/02	1	63.40	0	0.00	63.10	1	584	0.17%
2019/07/31	1	67.70	1	67.70	67.50	0	572	0.00%
2019/07/30	2	72.70	3	70.53	67.80	-1	572	-0.17%
2019/07/29	5	69.32	3	68.80	71.20	2	499	0.40%
2019/07/25	0	0.00	2	64.10	64.60	-2	449	-0.45%
2019/07/24	0	0.00	1	63.90	63.80	-1	452	-0.22%
2019/07/22	1	65.70	0	0.00	65.40	1	463	0.22%
2019/07/19	2	63.90	0	0.00	64.30	2	460	0.43%
2019/07/16	1	65.00	0	0.00	64.60	1	509	0.20%
2019/07/11	0	0.00	2	64.00	64.00	-2	698	-0.29%
2019/07/09	0	0.00	1	65.90	65.60	-1	747	-0.13%
2019/07/08	1	67.20	3	66.23	67.40	-2	765	-0.26%
2019/07/05	2	66.00	0	0.00	65.20	2	776	0.26%
2019/07/04	2	65.50	8	65.40	65.40	-6	791	-0.76%
2019/07/01	0	0.00	1	64.40	64.40	-1	907	-0.11%
2019/06/27	0	0.00	3	63.00	63.00	-3	979	-0.31%
2019/06/19	0	0.00	1	61.60	62.40	-1	1,028	-0.10%
2019/06/14	1	62.70	0	0.00	62.70	1	1,058	0.09%
2019/06/13	1	64.40	0	0.00	63.90	1	1,079	0.09%
2019/06/12	0	0.00	1	65.30	64.80	-1	1,087	-0.09%
2019/06/11	0	0.00	1	62.70	63.10	-1	1,093	-0.09%
2019/06/10	1	63.00	0	0.00	62.40	1	1,103	0.09%
2019/05/24	1	58.60	0	0.00	58.60	1	1,206	0.08%
2019/05/22	2	60.20	0	0.00	59.80	2	1,276	0.16%
2019/05/21	2	60.10	1	58.10	61.20	1	1,315	0.08%
2019/05/16	1	62.70	0	0.00	60.40	1	1,371	0.07%
2019/05/15	2	61.70	1	62.20	62.60	1	1,396	0.07%
2019/05/13	3	61.97	3	62.23	61.20	0	1,407	0.00%
2019/05/08	0	0.00	10	68.60	68.50	-10	1,461	-0.68%
2019/05/06	0	0.00	1	68.90	68.40	-1	1,530	-0.07%
2019/04/25	1	73.20	0	0.00	72.60	1	1,475	0.07%
2019/04/23	1	73.00	0	0.00	73.50	1	1,458	0.07%
2019/04/22	3	75.63	3	76.20	76.20	0	1,438	0.00%
2019/04/19	5	74.76	1	73.50	74.00	4	1,420	0.28%
2019/04/18	11	75.41	4	77.68	74.40	7	1,404	0.50%
2019/04/17	15	76.55	156	77.33	77.60	-141	1,364	-10.34%	大賣/鉅額交易
2019/04/16	0	0.00	1	72.10	73.50	-1	1,258	-0.08%
2019/04/15	9	71.02	7	71.71	72.60	2	1,233	0.16%
2019/04/12	2	70.35	2	70.40	67.70	0	1,197	0.00%
2019/04/11	1	73.00	1	71.90	71.80	0	1,165	0.00%
2019/04/10	2	71.05	0	0.00	71.40	2	1,138	0.18%
2019/04/09	2	75.30	4	74.30	71.50	-2	1,118	-0.18%
2019/04/08	4	72.88	8	74.25	75.00	-4	1,062	-0.38%
2019/04/03	5	72.36	1	71.70	73.00	4	1,021	0.39%
2019/04/02	5	72.66	106	71.38	73.00	-101	982	-10.28%	大賣/鉅額交易
2019/03/29	0	0.00	11	68.00	67.40	-11	906	-1.21%
2019/03/26	1	69.70	2	68.70	67.50	-1	880	-0.11%
2019/03/22	1	71.30	4	72.35	70.70	-3	857	-0.35%
2019/03/21	0	0.00	2	72.00	71.50	-2	842	-0.24%
2019/03/18	1	70.40	1	70.10	70.90	0	794	0.00%
2019/03/14	0	0.00	7	68.40	68.20	-7	756	-0.93%
2019/03/13	2	70.20	2	68.30	68.20	0	740	0.00%
2019/03/12	2	68.95	1	69.20	69.20	1	726	0.14%
2019/03/07	1	68.90	1	66.80	67.00	0	685	0.00%
2019/03/05	1	67.60	0	0.00	67.60	1	659	0.15%
2019/02/26	2	69.60	2	68.70	68.60	0	637	0.00%
2019/02/22	1	69.00	1	69.60	68.60	0	617	0.00%
2019/02/15	100	69.05	0	0.00	68.60	100	466	21.45%
2019/02/14	1	72.80	5	69.54	71.40	-4	431	-0.93%
2019/02/12	1	71.80	0	0.00	71.80	1	389	0.26%
2019/01/30	4	67.15	12	66.78	66.90	-8	337	-2.37%
2019/01/29	16	62.80	0	0.00	66.00	16	309	5.17%
2019/01/28	4	62.40	0	0.00	63.00	4	269	1.48%
2019/01/09	0	0.00	1	54.10	54.10	-1	213	-0.47%
2019/01/03	0	0.00	4	50.30	49.75	-4	224	-1.78%
2018/12/24	0	0.00	48	50.02	51.00	-48	251	-19.07%
2018/12/22	1	49.95	0	0.00	49.95	1	251	0.40%
2018/12/06	5	56.30	11	55.46	55.80	-6	318	-1.88%
2018/12/04	6	59.55	0	0.00	59.80	6	364	1.65%
2018/12/03	0	0.00	8	59.00	60.30	-8	388	-2.06%
2018/11/30	1	57.00	0	0.00	57.20	1	387	0.26%
2018/11/29	4	57.20	0	0.00	56.70	4	401	1.00%
2018/11/28	3	55.87	0	0.00	56.30	3	404	0.74%
2018/11/19	0	0.00	1	55.80	55.90	-1	444	-0.22%
2018/11/14	0	0.00	1	55.00	54.70	-1	483	-0.21%
2018/11/09	1	54.00	0	0.00	53.70	1	491	0.20%
2018/11/05	0	0.00	29	56.03	55.50	-29	531	-5.45%
2018/10/26	0	0.00	1	51.50	51.40	-1	601	-0.17%
2018/10/24	0	0.00	50	56.01	55.80	-50	647	-7.72%
2018/10/22	1	55.90	0	0.00	56.50	1	680	0.15%
2018/10/17	0	0.00	100	56.71	56.10	-100	730	-13.69%
2018/10/16	2	56.60	0	0.00	57.00	2	775	0.26%
2018/10/12	2	56.50	2	55.10	55.80	0	917	0.00%
2018/10/11	0	0.00	1	54.90	54.50	-1	918	-0.11%
2018/10/09	0	0.00	3	59.83	60.10	-3	917	-0.33%
2018/09/12	0	0.00	28	59.58	59.00	-28	1,215	-2.30%
2018/09/10	0	0.00	4	64.30	63.00	-4	1,178	-0.34%
2018/09/07	2	74.70	8	69.91	69.90	-6	1,154	-0.52%
2018/09/03	1	82.00	0	0.00	80.40	1	1,125	0.09%
2018/08/31	4	79.28	0	0.00	82.30	4	1,122	0.36%
2018/08/29	1	79.30	1	79.10	79.00	0	1,116	0.00%
2018/08/24	0	0.00	1	75.40	75.20	-1	1,122	-0.09%
2018/08/22	1	82.00	0	0.00	80.60	1	1,115	0.09%
2018/08/14	0	0.00	4	75.10	77.40	-4	1,091	-0.37%
2018/08/13	0	0.00	21	76.39	75.60	-21	1,085	-1.93%
2018/08/09	1	81.00	0	0.00	81.00	1	1,067	0.09%
2018/08/08	0	0.00	1	80.20	79.80	-1	1,069	-0.09%
2018/08/07	4	81.15	1	79.90	80.10	3	1,067	0.28%
2018/08/06	0	0.00	10	76.63	81.10	-10	1,057	-0.95%
2018/08/03	10	79.51	0	0.00	79.50	10	1,025	0.98%
2018/07/27	1	84.80	8	85.44	84.70	-7	990	-0.71%
2018/07/26	0	0.00	1	81.90	81.70	-1	1,000	-0.10%
2018/07/25	8	84.26	2	84.40	84.00	6	994	0.60%
2018/07/24	3	82.93	0	0.00	82.90	3	979	0.31%
2018/07/23	6	91.47	1	89.60	87.10	5	950	0.53%
2018/07/20	2	93.05	24	95.43	95.50	-22	900	-2.44%
2018/07/19	2	89.60	2	90.80	89.30	0	814	0.00%
2018/07/17	0	0.00	2	86.95	86.00	-2	749	-0.27%
2018/07/16	0	0.00	1	87.50	86.00	-1	747	-0.13%
2018/07/13	0	0.00	3	84.93	84.00	-3	753	-0.40%
2018/07/12	151	81.67	3	82.67	81.80	148	733	20.17%	大買/鉅額交易
2018/07/11	0	0.00	1	78.20	77.40	-1	709	-0.14%
2018/07/10	1	76.50	1	78.50	78.00	0	699	0.00%
2018/07/06	3	72.80	6	72.50	72.50	-3	684	-0.44%
2018/07/04	1	74.40	0	0.00	74.30	1	676	0.15%
2018/07/02	1	77.20	5	76.46	76.70	-4	669	-0.60%
2018/06/29	404	74.49	2	72.15	75.70	402	648	62.03%	大買/鉅額交易
2018/06/28	3	72.03	2	71.20	72.20	1	630	0.16%
2018/06/27	13	73.82	13	71.81	68.90	0	602	0.00%
2018/06/26	4	69.80	1	68.50	72.50	3	565	0.53%
2018/06/25	6	70.30	3	69.73	69.80	3	542	0.55%
2018/06/22	6	64.00	7	64.86	65.00	-1	511	-0.20%
2018/06/19	0	0.00	1	62.00	61.60	-1	515	-0.19%
2018/06/06	0	0.00	100	60.48	61.10	-100	527	-18.96%
2018/05/29	1	62.80	0	0.00	63.00	1	513	0.19%
2018/05/22	0	0.00	2	63.50	62.60	-2	543	-0.37%
2018/05/17	2	61.50	0	0.00	61.40	2	559	0.36%
2018/05/03	1	59.10	1	61.80	61.40	0	555	0.00%
2018/04/30	2	56.20	3	57.03	56.40	-1	573	-0.17%
2018/04/25	0	0.00	1	57.10	58.30	-1	615	-0.16%
2018/04/23	1	59.00	1	59.80	58.80	0	670	0.00%
2018/04/20	0	0.00	81	60.17	59.80	-81	680	-11.90%
2018/04/19	1	59.40	38	60.71	59.20	-37	679	-5.45%
2018/04/18	4	61.18	2	62.95	61.40	2	668	0.30%
2018/04/17	1	64.20	0	0.00	64.20	1	677	0.15%
2018/04/16	0	0.00	1	66.00	65.60	-1	686	-0.15%
2018/04/13	2	66.00	26	66.67	66.00	-24	699	-3.43%
2018/04/10	2	69.30	0	0.00	67.50	2	752	0.27%
2018/03/31	3	67.87	0	0.00	67.90	3	791	0.38%
2018/03/16	0	0.00	1	74.00	74.00	-1	1,017	-0.10%
2018/02/23	1	79.60	0	0.00	76.10	1	1,585	0.06%
2018/02/07	0	0.00	1	75.10	74.50	-1	1,555	-0.06%
2018/02/06	0	0.00	3	78.17	75.20	-3	1,554	-0.19%
2018/02/02	3	82.90	0	0.00	82.90	3	1,558	0.19%
2018/02/01	0	0.00	1	85.20	85.50	-1	1,567	-0.06%
2018/01/31	2	84.50	1	84.30	85.30	1	1,568	0.06%
2018/01/30	1	82.50	0	0.00	82.60	1	1,573	0.06%
2018/01/26	2	84.00	0	0.00	84.50	2	1,578	0.13%
2018/01/24	1	92.40	2	87.95	86.20	-1	1,613	-0.06%
2018/01/23	0	0.00	1	88.10	88.00	-1	1,581	-0.06%
2018/01/22	4	87.58	2	88.00	87.10	2	1,623	0.12%
2018/01/19	0	0.00	1	87.70	88.70	-1	1,626	-0.06%
2018/01/18	1	89.00	7	89.04	89.20	-6	1,608	-0.37%
2018/01/17	1	88.40	0	0.00	86.80	1	1,595	0.06%
2018/01/15	26	84.70	0	0.00	83.50	26	1,662	1.56%
2018/01/11	0	0.00	1	81.80	81.40	-1	1,803	-0.06%
2018/01/09	1	87.00	12	85.85	86.90	-11	1,846	-0.60%
2018/01/08	10	88.20	2	87.70	86.60	8	1,853	0.43%
2018/01/04	1	83.10	0	0.00	84.00	1	1,864	0.05%
2018/01/02	0	0.00	1	83.00	83.00	-1	2,042	-0.05%